南方精工 sz.002553
20.56
-2.56%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.17 | 21.42 | 20.17 | 21.17 | +5.14% | 7.62 | 14.41% |
| 2025-06-23 | 19.65 | 20.16 | 19.59 | 20.13 | +0.70% | 3.20 | 6.33% |
| 2025-06-20 | 20.92 | 20.93 | 19.93 | 20.00 | -4.79% | 4.79 | 9.39% |
| 2025-06-19 | 21.10 | 21.57 | 20.93 | 21.00 | -0.52% | 4.19 | 7.83% |
| 2025-06-18 | 21.60 | 21.62 | 20.95 | 21.11 | -2.80% | 5.19 | 9.71% |
| 2025-06-17 | 21.68 | 21.97 | 21.60 | 21.72 | -0.50% | 3.95 | 7.20% |
| 2025-06-16 | 21.70 | 22.23 | 21.57 | 21.83 | -0.90% | 4.66 | 8.46% |
| 2025-06-13 | 22.27 | 22.84 | 22.03 | 22.03 | -2.25% | 5.92 | 10.50% |
| 2025-06-12 | 22.71 | 23.03 | 22.49 | 22.53 | -3.17% | 7.55 | 13.18% |
| 2025-06-11 | 22.17 | 24.53 | 22.00 | 23.27 | +3.96% | 14.04 | 24.16% |
| 2025-06-10 | 22.21 | 22.80 | 21.29 | 22.38 | +0.85% | 8.72 | 15.71% |
| 2025-06-09 | 22.06 | 22.60 | 21.99 | 22.20 | +2.48% | 6.69 | 11.91% |
| 2025-06-06 | 22.14 | 22.14 | 21.65 | 21.66 | -2.11% | 4.48 | 8.19% |
| 2025-06-05 | 21.77 | 22.24 | 21.54 | 22.13 | +1.18% | 5.91 | 10.68% |
| 2025-06-04 | 21.78 | 22.28 | 21.77 | 21.87 | +0.41% | 4.77 | 8.61% |
| 2025-06-03 | 21.71 | 22.09 | 21.48 | 21.78 | -1.62% | 4.94 | 9.00% |
| 2025-05-30 | 23.43 | 23.43 | 22.12 | 22.14 | -6.44% | 9.51 | 16.72% |
| 2025-05-29 | 23.77 | 24.08 | 23.59 | 23.66 | -2.26% | 10.12 | 16.87% |
| 2025-05-28 | 23.91 | 25.28 | 23.59 | 24.21 | -0.04% | 14.01 | 22.82% |
| 2025-05-27 | 23.68 | 25.03 | 23.58 | 24.22 | +0.75% | 16.67 | 27.03% |